Terex

TEX
🏛️ usa →
51.72
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 51.05 51.14 51.05 51.14 9.9K
09:31 51.09 51.09 51.09 51.09 0.2K
09:36 51.53 51.53 51.53 51.53 0.1K
09:37 51.53 51.53 51.53 51.53 1.6K
09:38 51.59 51.59 51.49 51.49 1.2K
09:39 51.49 51.49 51.29 51.29 0.9K
09:40 51.48 51.48 51.29 51.29 0.8K
09:41 51.29 51.29 51.29 51.29 0.2K
09:42 51.48 51.48 51.37 51.48 0.3K
09:43 51.48 51.48 51.07 51.07 0.2K
09:44 51.47 51.47 51.47 51.47 0.3K
09:45 51.27 51.27 51.27 51.27 0.9K
09:46 51.23 51.27 51.23 51.27 0.4K
09:47 51.38 51.38 51.38 51.38 0.2K
09:49 51.19 51.30 51.07 51.10 4.3K
09:50 51.04 51.17 51.04 51.17 0.7K
09:51 51.16 51.16 51.16 51.16 0.2K
09:52 51.17 51.31 51.17 51.31 3.9K
09:53 51.33 51.33 51.33 51.33 0.4K
09:54 51.33 51.33 51.33 51.33 0.6K
09:56 51.22 51.22 51.22 51.22 0.6K
09:57 51.02 51.11 51.02 51.11 1.3K
09:59 51.11 51.11 51.11 51.11 0.1K
10:00 51.04 51.11 51.04 51.11 1.2K
10:03 51.13 51.16 51.13 51.16 0.9K
10:04 51.24 51.24 51.24 51.24 0.6K
10:05 51.31 51.31 51.31 51.31 0.1K
10:06 51.19 51.20 51.19 51.20 1.1K
10:07 51.33 51.33 51.33 51.33 0.6K
10:08 51.25 51.42 51.25 51.42 1.1K
10:09 51.43 51.43 51.43 51.43 0.3K
10:11 51.42 51.42 51.42 51.42 0.1K
10:12 51.30 51.30 51.30 51.30 0.5K
10:13 51.30 51.30 51.30 51.30 0.3K
10:15 51.30 51.30 51.22 51.22 1.0K
10:17 51.36 51.36 51.36 51.36 0.6K
10:18 51.36 51.42 51.32 51.32 0.8K
10:19 51.49 51.49 51.49 51.49 2.0K
10:20 51.49 51.49 51.49 51.49 0.1K
10:21 51.49 51.49 51.49 51.49 0.4K
10:22 51.48 51.48 51.37 51.37 1.8K
10:23 51.31 51.31 51.25 51.25 0.3K
10:24 51.32 51.35 51.32 51.35 0.5K
10:25 51.34 51.45 51.34 51.45 0.8K
10:26 51.42 51.42 51.42 51.42 0.7K
10:28 51.29 51.29 51.23 51.23 2.3K
10:31 51.22 51.22 51.22 51.22 0.7K
10:32 51.19 51.19 51.19 51.19 0.8K
10:33 51.25 51.25 51.02 51.02 0.7K
10:34 51.03 51.03 51.01 51.01 1.0K
10:35 51.01 51.01 51.01 51.01 2.7K
10:37 51.15 51.15 51.15 51.15 1.0K
10:40 51.30 51.30 51.30 51.30 0.2K
10:41 51.29 51.29 51.29 51.29 1.0K
10:42 51.36 51.36 51.28 51.28 1.3K
10:43 51.28 51.28 51.28 51.28 0.3K
10:44 51.28 51.28 51.28 51.28 0.2K
10:46 51.28 51.28 51.28 51.28 0.7K
10:47 51.20 51.20 51.20 51.20 0.4K
10:48 51.32 51.33 51.28 51.33 0.9K
10:49 51.19 51.19 51.18 51.18 1.4K
10:50 51.18 51.18 51.17 51.17 0.5K
10:51 51.21 51.21 51.21 51.21 1.0K
10:53 51.24 51.29 51.24 51.29 0.8K
10:54 51.29 51.29 51.29 51.29 0.3K
10:55 51.33 51.33 51.33 51.33 0.9K
10:56 51.25 51.25 51.25 51.25 0.5K
10:58 51.25 51.25 51.23 51.23 2.0K
11:00 51.24 51.24 51.24 51.24 0.2K
11:01 51.31 51.31 51.30 51.30 2.5K
11:02 51.30 51.30 51.30 51.30 0.6K
11:03 51.30 51.30 51.30 51.30 0.4K
11:05 51.32 51.32 51.32 51.32 0.7K
11:07 51.31 51.31 51.31 51.31 0.2K
11:08 51.26 51.31 51.26 51.27 2.6K
11:09 51.28 51.28 51.25 51.25 0.8K
11:10 51.23 51.23 51.18 51.18 0.9K
11:12 51.19 51.19 51.19 51.19 1.2K
11:14 51.26 51.26 51.25 51.25 1.1K
11:15 51.25 51.33 51.25 51.33 2.5K
11:17 51.32 51.32 51.32 51.32 2.7K
11:18 51.32 51.32 51.32 51.32 2.6K
11:20 51.31 51.40 51.31 51.40 1.6K
11:21 51.38 51.38 51.34 51.34 1.6K
11:22 51.32 51.32 51.31 51.31 2.2K
11:23 51.32 51.32 51.32 51.32 0.7K
11:24 51.33 51.33 51.33 51.33 0.2K
11:25 51.38 51.38 51.38 51.38 0.8K
11:27 51.37 51.37 51.37 51.37 0.8K
11:30 51.35 51.35 51.31 51.31 0.8K
11:31 51.36 51.36 51.36 51.36 1.1K
11:33 51.33 51.33 51.33 51.33 1.8K
11:34 51.29 51.33 51.29 51.33 1.6K
11:35 51.35 51.35 51.35 51.35 3.4K
11:37 51.35 51.35 51.29 51.29 3.5K
11:38 51.28 51.28 51.28 51.28 2.3K
11:39 51.28 51.28 51.27 51.27 3.4K
11:41 51.33 51.33 51.33 51.33 2.0K
11:42 51.37 51.37 51.37 51.37 1.2K
11:44 51.47 51.48 51.47 51.48 1.1K
11:45 51.48 51.48 51.48 51.48 0.9K
11:47 51.48 51.48 51.48 51.48 0.1K
11:48 51.53 51.54 51.53 51.54 0.7K
11:50 51.53 51.53 51.45 51.47 2.1K
11:51 51.42 51.42 51.41 51.41 0.8K
11:53 51.40 51.40 51.40 51.40 2.0K
11:54 51.48 51.56 51.48 51.50 3.0K
11:55 51.51 51.51 51.51 51.51 1.8K
11:57 51.68 51.68 51.68 51.68 0.5K
11:58 51.65 51.68 51.65 51.68 0.8K
11:59 51.69 51.69 51.69 51.69 0.1K
12:00 51.68 51.68 51.68 51.68 0.3K
12:02 51.69 51.71 51.69 51.71 0.6K
12:03 51.71 51.71 51.71 51.71 0.8K
12:04 51.71 51.71 51.71 51.71 0.5K
12:05 51.77 51.77 51.77 51.77 0.5K
12:06 51.81 51.81 51.81 51.81 0.5K
12:07 51.83 51.83 51.83 51.83 0.7K
12:08 51.78 51.82 51.78 51.82 1.1K
12:10 51.73 51.73 51.73 51.73 1.1K
12:11 51.68 51.72 51.68 51.72 0.8K
12:12 51.78 51.82 51.78 51.82 1.1K
12:14 51.78 51.78 51.78 51.78 0.4K
12:16 51.82 51.82 51.82 51.82 0.9K
12:17 51.86 51.86 51.80 51.80 0.4K
12:18 51.80 51.80 51.80 51.80 0.5K
12:20 51.81 51.85 51.81 51.85 0.6K
12:22 51.84 51.84 51.77 51.77 1.6K
12:23 51.76 51.76 51.72 51.72 0.8K
12:24 51.78 51.78 51.78 51.78 0.4K
12:25 51.76 51.76 51.76 51.76 0.8K
12:27 51.80 51.83 51.80 51.83 1.9K
12:28 51.82 51.82 51.82 51.82 0.1K
12:29 51.82 51.82 51.82 51.82 0.2K
12:30 51.81 51.81 51.74 51.74 1.1K
12:31 51.74 51.74 51.74 51.74 1.2K
12:37 51.83 51.83 51.83 51.83 2.2K
12:38 51.85 51.85 51.85 51.85 0.3K
12:39 51.85 51.85 51.85 51.85 0.3K
12:40 51.77 51.77 51.77 51.77 2.0K
12:41 51.69 51.69 51.69 51.69 0.4K
12:42 51.76 51.76 51.70 51.70 1.3K
12:43 51.75 51.75 51.75 51.75 0.2K
12:44 51.78 51.78 51.78 51.78 0.2K
12:45 51.74 51.74 51.50 51.50 5.1K
12:46 51.52 51.53 51.52 51.52 4.2K
12:48 51.65 51.65 51.65 51.65 0.5K
12:49 51.63 51.63 51.63 51.63 0.2K
12:50 51.51 51.60 51.51 51.60 0.3K
12:52 51.55 51.66 51.55 51.66 0.7K
12:54 51.60 51.60 51.60 51.60 0.8K
12:56 51.55 51.60 51.55 51.60 0.7K
12:57 51.62 51.62 51.62 51.62 0.9K
12:58 51.63 51.63 51.63 51.63 0.8K
13:00 51.64 51.64 51.64 51.64 0.6K
13:02 51.68 51.68 51.67 51.67 1.3K
13:03 51.70 51.75 51.70 51.75 1.4K
13:05 51.78 51.78 51.74 51.74 0.4K
13:06 51.77 51.77 51.77 51.77 0.2K
13:07 51.79 51.79 51.79 51.79 0.5K
13:08 51.77 51.77 51.76 51.76 2.2K
13:10 51.77 51.77 51.71 51.71 5.7K
13:11 51.71 51.71 51.71 51.71 0.2K
13:12 51.70 51.72 51.67 51.67 0.9K
13:13 51.70 51.70 51.70 51.70 0.8K
13:14 51.70 51.73 51.70 51.73 0.3K
13:15 51.70 51.73 51.70 51.73 2.2K
13:17 51.76 51.83 51.76 51.83 2.1K
13:18 51.83 51.83 51.72 51.72 4.0K
13:19 51.72 51.73 51.72 51.73 0.4K
13:20 51.72 51.72 51.72 51.72 0.2K
13:21 51.77 51.79 51.77 51.79 2.3K
13:23 51.77 51.77 51.77 51.77 0.8K
13:25 51.79 51.79 51.79 51.79 0.2K
13:26 51.79 51.79 51.73 51.73 1.0K
13:27 51.79 51.79 51.79 51.79 0.1K
13:28 51.79 51.79 51.79 51.79 0.4K
13:29 51.84 51.84 51.77 51.77 0.4K
13:30 51.81 51.84 51.81 51.84 1.1K
13:31 51.77 51.77 51.69 51.69 20.4K
13:32 51.77 51.77 51.69 51.70 3.3K
13:33 51.66 51.66 51.66 51.66 0.5K
13:34 51.63 51.63 51.63 51.63 0.9K
13:35 51.58 51.58 51.58 51.58 0.7K
13:36 51.56 51.62 51.56 51.62 0.6K
13:37 51.57 51.57 51.57 51.57 0.4K
13:38 51.55 51.59 51.55 51.59 1.9K
13:39 51.59 51.59 51.59 51.59 0.7K
13:40 51.59 51.59 51.59 51.59 0.2K
13:41 51.59 51.62 51.59 51.62 2.7K
13:43 51.60 51.60 51.60 51.60 0.4K
13:44 51.65 51.69 51.62 51.62 2.8K
13:45 51.61 51.62 51.61 51.62 0.6K
13:46 51.62 51.62 51.62 51.62 0.4K
13:47 51.62 51.62 51.62 51.62 0.6K
13:48 51.62 51.62 51.62 51.62 1.1K
13:50 51.60 51.61 51.57 51.57 3.2K
13:51 51.43 51.47 51.43 51.47 4.5K
13:52 51.43 51.47 51.43 51.46 1.7K
13:53 51.52 51.52 51.52 51.52 1.2K
13:54 51.51 51.55 51.51 51.55 0.8K
13:55 51.56 51.60 51.56 51.60 1.6K
13:56 51.58 51.60 51.58 51.60 0.4K
13:57 51.56 51.56 51.56 51.56 1.1K
13:58 51.51 51.51 51.51 51.51 0.2K
13:59 51.56 51.56 51.56 51.56 0.9K
14:01 51.56 51.56 51.56 51.56 0.7K
14:02 51.55 51.55 51.49 51.49 0.6K
14:03 51.55 51.55 51.53 51.53 0.9K
14:04 51.53 51.53 51.53 51.53 0.1K
14:05 51.53 51.53 51.53 51.53 0.8K
14:07 51.53 51.53 51.53 51.53 1.1K
14:09 51.53 51.53 51.53 51.53 0.2K
14:10 51.53 51.65 51.53 51.65 4.1K
14:11 51.65 51.67 51.65 51.67 1.0K
14:12 51.68 51.68 51.66 51.67 1.9K
14:14 51.66 51.66 51.65 51.66 1.1K
14:15 51.66 51.66 51.57 51.57 9.1K
14:16 51.54 51.54 51.51 51.51 0.3K
14:17 51.54 51.54 51.54 51.54 0.5K
14:18 51.50 51.52 51.50 51.52 0.5K
14:19 51.48 51.51 51.48 51.51 0.4K
14:20 51.49 51.49 51.49 51.49 0.4K
14:21 51.51 51.51 51.51 51.51 0.7K
14:23 51.48 51.48 51.42 51.42 0.9K
14:24 51.44 51.44 51.44 51.44 0.1K
14:25 51.49 51.50 51.49 51.50 1.5K
14:27 51.49 51.53 51.49 51.53 1.1K
14:29 51.53 51.53 51.53 51.53 2.0K
14:30 51.53 51.53 51.53 51.53 0.3K
14:31 51.51 51.51 51.46 51.46 0.6K
14:32 51.51 51.51 51.51 51.51 0.3K
14:33 51.51 51.55 51.51 51.52 2.8K
14:34 51.52 51.54 51.52 51.54 1.0K
14:35 51.50 51.50 51.50 51.50 0.3K
14:36 51.53 51.53 51.53 51.53 1.6K
14:38 51.51 51.51 51.51 51.51 0.7K
14:39 51.51 51.51 51.51 51.51 0.8K
14:40 51.52 51.58 51.50 51.58 1.7K
14:41 51.58 51.58 51.58 51.58 1.5K
14:42 51.59 51.59 51.59 51.59 0.5K
14:44 51.58 51.60 51.58 51.60 1.6K
14:45 51.57 51.57 51.46 51.47 11.1K
14:46 51.41 51.41 51.41 51.41 0.5K
14:47 51.39 51.39 51.39 51.39 0.3K
14:48 51.34 51.39 51.34 51.39 0.2K
14:49 51.39 51.39 51.39 51.39 0.6K
14:50 51.31 51.31 51.31 51.31 0.3K
14:51 51.34 51.34 51.34 51.34 0.2K
14:52 51.34 51.34 51.30 51.30 0.6K
14:53 51.35 51.36 51.35 51.36 1.2K
14:54 51.36 51.40 51.36 51.40 1.4K
14:55 51.41 51.43 51.34 51.36 4.4K
14:57 51.32 51.32 51.32 51.32 0.9K
14:58 51.31 51.31 51.31 51.31 1.1K
14:59 51.25 51.26 51.25 51.26 2.4K
15:00 51.26 51.26 51.22 51.26 1.3K
15:01 51.24 51.26 51.24 51.26 3.0K
15:02 51.24 51.35 51.24 51.35 8.7K
15:03 51.35 51.35 51.35 51.35 0.5K
15:05 51.35 51.36 51.35 51.36 0.5K
15:06 51.37 51.37 51.31 51.31 3.6K
15:07 51.28 51.32 51.28 51.32 0.4K
15:08 51.33 51.33 51.33 51.33 1.3K
15:09 51.30 51.30 51.30 51.30 0.1K
15:10 51.30 51.30 51.26 51.26 0.7K
15:11 51.25 51.32 51.25 51.32 3.5K
15:12 51.32 51.32 51.32 51.32 0.9K
15:13 51.30 51.31 51.27 51.27 1.4K
15:14 51.27 51.29 51.27 51.29 0.9K
15:15 51.28 51.28 51.28 51.28 0.5K
15:16 51.29 51.29 51.25 51.29 3.4K
15:18 51.30 51.30 51.30 51.30 0.2K
15:19 51.30 51.30 51.30 51.30 1.5K
15:20 51.32 51.33 51.32 51.33 2.7K
15:21 51.33 51.33 51.24 51.24 10.7K
15:22 51.27 51.31 51.27 51.31 1.8K
15:23 51.35 51.35 51.35 51.35 1.7K
15:24 51.34 51.34 51.34 51.34 1.1K
15:25 51.32 51.37 51.32 51.37 1.5K
15:26 51.38 51.38 51.36 51.36 0.9K
15:27 51.38 51.38 51.38 51.38 1.9K
15:29 51.45 51.45 51.40 51.40 0.6K
15:30 51.45 51.45 51.45 51.45 0.5K
15:31 51.41 51.41 51.41 51.41 2.0K
15:32 51.41 51.41 51.38 51.38 0.7K
15:33 51.41 51.41 51.41 51.41 0.2K
15:34 51.44 51.44 51.41 51.41 0.6K
15:35 51.38 51.43 51.38 51.43 0.9K
15:36 51.41 51.41 51.41 51.41 1.4K
15:37 51.41 51.42 51.41 51.42 2.1K
15:38 51.43 51.43 51.43 51.43 0.5K
15:39 51.42 51.42 51.38 51.38 1.1K
15:40 51.42 51.44 51.42 51.44 1.8K
15:41 51.44 51.47 51.42 51.42 5.3K
15:42 51.43 51.43 51.42 51.42 1.0K
15:43 51.42 51.42 51.42 51.42 1.8K
15:44 51.38 51.38 51.38 51.38 0.2K
15:45 51.38 51.38 51.36 51.36 2.1K
15:46 51.37 51.43 51.33 51.43 5.6K
15:47 51.44 51.47 51.44 51.47 2.2K
15:48 51.45 51.45 51.45 51.45 2.9K
15:49 51.44 51.44 51.39 51.42 4.4K
15:50 51.45 51.55 51.45 51.52 7.5K
15:51 51.56 51.57 51.52 51.57 3.0K
15:52 51.56 51.56 51.52 51.52 0.6K
15:53 51.54 51.60 51.54 51.57 6.9K
15:54 51.55 51.59 51.55 51.59 3.2K
15:55 51.58 51.58 51.53 51.54 7.5K
15:56 51.50 51.50 51.48 51.48 4.9K
15:57 51.47 51.47 51.38 51.44 15.4K
15:58 51.44 51.49 51.44 51.47 21.3K
15:59 51.48 51.50 51.41 51.46 179.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available